股票概览
5.21
+0.58%
+0.03
5.18
开盘价
5.26
最高价
5.14
最低价
57,048
成交量
数据更新至: 2025-03-25
技术指标
5.43
MA5 (5日均线)
5.48
MA10 (10日均线)
5.38
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 5.18 | 5.26 | 5.14 | 5.21 | +0.58% | 57,048 | 29,666,292 |
| 2025-03-24 | 5.4 | 5.43 | 5.05 | 5.18 | -4.07% | 192,337 | 100,084,718 |
| 2025-03-21 | 5.59 | 5.61 | 5.37 | 5.4 | -3.91% | 198,354 | 108,402,047 |
| 2025-03-20 | 5.76 | 5.77 | 5.61 | 5.62 | -2.26% | 155,216 | 88,103,743 |
| 2025-03-19 | 5.66 | 5.82 | 5.63 | 5.75 | +1.59% | 153,600 | 88,322,527 |
| 2025-03-18 | 5.6 | 5.7 | 5.55 | 5.66 | +0.89% | 129,646 | 72,999,051 |
| 2025-03-17 | 5.51 | 5.78 | 5.51 | 5.61 | +2.19% | 196,985 | 111,395,206 |
| 2025-03-14 | 5.4 | 5.51 | 5.34 | 5.49 | +2.04% | 120,066 | 65,171,410 |
| 2025-03-13 | 5.43 | 5.46 | 5.28 | 5.38 | -1.28% | 115,033 | 61,629,452 |
| 2025-03-12 | 5.37 | 5.5 | 5.35 | 5.45 | +1.49% | 121,372 | 66,061,135 |
| 2025-03-11 | 5.24 | 5.41 | 5.21 | 5.37 | +0.94% | 104,491 | 55,797,799 |
| 2025-03-10 | 5.41 | 5.42 | 5.28 | 5.32 | -2.03% | 130,128 | 69,472,871 |
| 2025-03-07 | 5.37 | 5.6 | 5.37 | 5.43 | +0.93% | 195,552 | 107,152,865 |
| 2025-03-06 | 5.35 | 5.52 | 5.32 | 5.38 | +1.7% | 186,964 | 101,286,173 |
| 2025-03-05 | 5.2 | 5.3 | 5.16 | 5.29 | +1.93% | 151,429 | 79,184,126 |
| 2025-03-04 | 5.05 | 5.19 | 5.02 | 5.19 | +1.76% | 107,538 | 55,148,852 |
| 2025-03-03 | 5.08 | 5.2 | 5.03 | 5.1 | +0.59% | 138,182 | 70,717,738 |
| 2025-02-28 | 5.21 | 5.27 | 5.03 | 5.07 | -3.98% | 173,565 | 89,683,256 |
| 2025-02-27 | 5.44 | 5.47 | 5.15 | 5.28 | -3.12% | 232,430 | 123,332,822 |
| 2025-02-26 | 5.5 | 5.6 | 5.43 | 5.45 | -0.73% | 155,466 | 85,525,260 |
| 2025-02-25 | 5.48 | 5.58 | 5.43 | 5.49 | -1.44% | 172,833 | 95,021,873 |
| 2025-02-24 | 5.42 | 5.67 | 5.36 | 5.57 | +2.2% | 216,850 | 119,804,082 |
| 2025-02-21 | 5.46 | 5.75 | 5.45 | 5.45 | -1.45% | 330,904 | 183,910,543 |
| 2025-02-20 | 5.23 | 5.58 | 5.19 | 5.53 | +8.01% | 366,975 | 197,310,205 |
| 2025-02-19 | 5.08 | 5.13 | 5.02 | 5.12 | +1.19% | 151,572 | 77,129,812 |
| 2025-02-18 | 5.13 | 5.29 | 5.03 | 5.06 | +0.2% | 224,171 | 115,540,213 |
| 2025-02-17 | 5.08 | 5.23 | 5.03 | 5.05 | -0.59% | 158,284 | 80,941,160 |
| 2025-02-14 | 5.03 | 5.13 | 5 | 5.08 | +1.4% | 158,486 | 80,501,634 |
| 2025-02-13 | 5.09 | 5.09 | 4.94 | 5.01 | -1.76% | 184,386 | 92,677,489 |
| 2025-02-12 | 5.04 | 5.18 | 5.03 | 5.1 | +0.2% | 156,714 | 80,049,688 |
| 2025-02-11 | 5.07 | 5.12 | 4.95 | 5.09 | 0% | 189,906 | 95,755,644 |
| 2025-02-10 | 4.88 | 5.11 | 4.88 | 5.09 | +4.3% | 234,412 | 117,054,541 |
| 2025-02-07 | 4.9 | 4.98 | 4.81 | 4.88 | -0.61% | 232,018 | 113,804,888 |
| 2025-02-06 | 4.8 | 4.91 | 4.71 | 4.91 | +1.66% | 204,208 | 98,128,936 |
| 2025-02-05 | 4.85 | 5.03 | 4.81 | 4.83 | +1.26% | 263,304 | 129,552,990 |
| 2025-01-27 | 4.63 | 4.83 | 4.62 | 4.77 | +5.07% | 237,113 | 112,110,679 |
| 2025-01-24 | 4.46 | 4.62 | 4.46 | 4.54 | +1.34% | 236,090 | 107,121,194 |
| 2025-01-23 | 4.5 | 4.73 | 4.48 | 4.48 | +2.99% | 280,964 | 129,171,694 |
| 2025-01-22 | 4.26 | 4.48 | 4.22 | 4.35 | +1.4% | 131,011 | 56,769,559 |
| 2025-01-21 | 4.33 | 4.35 | 4.22 | 4.29 | -0.46% | 109,141 | 46,609,068 |
| 2025-01-20 | 4.32 | 4.38 | 4.23 | 4.31 | +0.23% | 110,803 | 47,733,205 |
| 2025-01-17 | 4.34 | 4.41 | 4.26 | 4.3 | -1.6% | 134,715 | 58,198,747 |
| 2025-01-16 | 4.26 | 4.44 | 4.25 | 4.37 | +3.31% | 183,123 | 79,737,722 |
| 2025-01-15 | 4.25 | 4.27 | 4.18 | 4.23 | -0.47% | 125,264 | 52,952,843 |
| 2025-01-14 | 4.04 | 4.28 | 4.04 | 4.25 | +5.2% | 167,762 | 70,598,338 |
| 2025-01-13 | 3.94 | 4.04 | 3.9 | 4.04 | +1.76% | 89,759 | 35,758,276 |
| 2025-01-10 | 4.14 | 4.17 | 3.97 | 3.97 | -4.57% | 120,116 | 48,986,102 |
| 2025-01-09 | 4.08 | 4.24 | 4.07 | 4.16 | -0.24% | 134,855 | 56,483,022 |
| 2025-01-08 | 4.12 | 4.22 | 3.99 | 4.17 | +0.72% | 173,622 | 71,657,315 |
| 2025-01-07 | 3.98 | 4.14 | 3.97 | 4.14 | +4.02% | 126,216 | 51,111,397 |
| 2025-01-06 | 4.01 | 4.06 | 3.79 | 3.98 | -1.73% | 150,508 | 59,472,692 |
| 2025-01-03 | 4.3 | 4.34 | 4.03 | 4.05 | -5.37% | 170,647 | 70,772,009 |
| 2025-01-02 | 4.31 | 4.43 | 4.22 | 4.28 | -1.38% | 132,587 | 57,283,719 |
| 2024-12-31 | 4.36 | 4.43 | 4.24 | 4.34 | +0.23% | 154,656 | 67,090,417 |
| 2024-12-30 | 4.57 | 4.59 | 4.31 | 4.33 | -7.08% | 231,410 | 101,455,690 |
| 2024-12-27 | 4.58 | 4.73 | 4.58 | 4.66 | +1.08% | 122,536 | 57,263,890 |
| 2024-12-26 | 4.6 | 4.72 | 4.58 | 4.61 | 0% | 108,292 | 50,401,217 |
| 2024-12-25 | 4.8 | 4.8 | 4.5 | 4.61 | -4.36% | 160,023 | 74,090,048 |
| 2024-12-24 | 4.91 | 4.98 | 4.67 | 4.82 | -1.83% | 187,486 | 90,649,153 |
| 2024-12-23 | 5.4 | 5.42 | 4.9 | 4.91 | -9.74% | 305,182 | 154,993,110 |
| 2024-12-20 | 5.38 | 5.48 | 5.36 | 5.44 | +0.55% | 136,154 | 73,877,457 |
| 2024-12-19 | 5.26 | 5.41 | 5.23 | 5.41 | +0.93% | 174,818 | 92,832,585 |
| 2024-12-18 | 5.34 | 5.42 | 5.22 | 5.36 | +1.32% | 146,698 | 78,553,945 |
| 2024-12-17 | 5.61 | 5.65 | 5.26 | 5.29 | -6.04% | 227,066 | 123,127,156 |
| 2024-12-16 | 5.7 | 5.75 | 5.59 | 5.63 | -1.05% | 169,047 | 95,631,219 |
| 2024-12-13 | 5.76 | 5.82 | 5.68 | 5.69 | -2.23% | 253,533 | 145,134,269 |
| 2024-12-12 | 5.76 | 6.05 | 5.76 | 5.82 | +1.93% | 402,506 | 237,614,250 |
| 2024-12-11 | 5.58 | 5.77 | 5.58 | 5.71 | +2.33% | 255,993 | 145,614,510 |
| 2024-12-10 | 5.75 | 5.78 | 5.57 | 5.58 | -0.53% | 236,233 | 133,457,629 |
| 2024-12-09 | 5.63 | 5.72 | 5.53 | 5.61 | -0.36% | 182,230 | 102,427,705 |
| 2024-12-06 | 5.5 | 5.74 | 5.5 | 5.63 | +3.87% | 257,201 | 145,210,321 |
| 2024-12-05 | 5.34 | 5.45 | 5.33 | 5.42 | +1.31% | 130,123 | 70,342,384 |
| 2024-12-04 | 5.57 | 5.57 | 5.31 | 5.35 | -3.95% | 218,928 | 119,026,923 |
| 2024-12-03 | 5.64 | 5.66 | 5.54 | 5.57 | -1.76% | 199,998 | 111,814,829 |
| 2024-12-02 | 5.6 | 5.68 | 5.59 | 5.67 | +0.71% | 185,361 | 104,610,456 |
| 2024-11-29 | 5.59 | 5.74 | 5.48 | 5.63 | +0.54% | 213,911 | 119,743,222 |
| 2024-11-28 | 5.48 | 5.78 | 5.42 | 5.6 | +3.32% | 255,648 | 143,256,332 |
| 2024-11-27 | 5.34 | 5.42 | 5.2 | 5.42 | +1.5% | 148,495 | 78,629,654 |
| 2024-11-26 | 5.32 | 5.45 | 5.28 | 5.34 | +0.19% | 131,270 | 70,351,286 |
| 2024-11-25 | 5.22 | 5.34 | 5.15 | 5.33 | +1.52% | 154,650 | 81,180,457 |
| 2024-11-22 | 5.41 | 5.52 | 5.25 | 5.25 | -3.31% | 184,655 | 99,608,862 |
| 2024-11-21 | 5.47 | 5.51 | 5.36 | 5.43 | -1.45% | 184,624 | 100,335,678 |
| 2024-11-20 | 5.37 | 5.54 | 5.34 | 5.51 | +2.23% | 200,237 | 109,523,941 |
| 2024-11-19 | 5.27 | 5.39 | 5.24 | 5.39 | +2.28% | 176,609 | 93,676,174 |
| 2024-11-18 | 5.6 | 5.63 | 5.26 | 5.27 | -6.06% | 269,519 | 145,394,695 |
| 2024-11-15 | 5.78 | 5.89 | 5.59 | 5.61 | -3.77% | 276,132 | 158,959,662 |
| 2024-11-14 | 5.8 | 6 | 5.77 | 5.83 | 0% | 267,145 | 156,971,594 |
| 2024-11-13 | 5.8 | 5.93 | 5.66 | 5.83 | -0.85% | 298,979 | 172,565,552 |
| 2024-11-12 | 6.1 | 6.15 | 5.84 | 5.88 | -2.81% | 315,672 | 188,752,183 |
| 2024-11-11 | 5.9 | 6.13 | 5.89 | 6.05 | +0.5% | 278,987 | 168,177,562 |
| 2024-11-08 | 5.96 | 6.15 | 5.82 | 6.02 | +2.03% | 381,963 | 227,720,933 |
| 2024-11-07 | 5.54 | 6.18 | 5.52 | 5.9 | +8.46% | 535,496 | 308,271,055 |
| 2024-11-06 | 5.48 | 5.58 | 5.36 | 5.44 | -0.91% | 439,758 | 239,774,656 |
| 2024-11-05 | 5.27 | 5.54 | 5.27 | 5.49 | +3.2% | 423,041 | 230,562,543 |
| 2024-11-04 | 5.19 | 5.35 | 5.12 | 5.32 | +2.5% | 387,940 | 204,252,410 |
| 2024-11-01 | 5.16 | 5.33 | 5.07 | 5.19 | +0.19% | 531,440 | 276,971,233 |
| 2024-10-31 | 5.33 | 5.36 | 5.13 | 5.18 | -7% | 817,664 | 427,975,914 |
| 2024-10-30 | 5.16 | 5.73 | 5.04 | 5.57 | -2.96% | 1,049,967 | 553,053,209 |
| 2024-10-29 | 5.74 | 5.74 | 5.74 | 5.74 | -19.94% | 43,219 | 24,807,706 |
| 2024-10-25 | 7.12 | 7.31 | 7.04 | 7.17 | -2.18% | 439,426 | 313,926,625 |
| 2024-10-24 | 7.19 | 7.9 | 7.19 | 7.33 | +4.42% | 613,265 | 460,402,721 |
| 2024-10-23 | 7.03 | 7.21 | 6.97 | 7.02 | -0.71% | 267,766 | 189,955,185 |
| 2024-10-22 | 7.3 | 7.33 | 6.94 | 7.07 | -3.68% | 381,865 | 271,032,458 |
| 2024-10-21 | 7.14 | 7.43 | 7.08 | 7.34 | +2.23% | 444,139 | 323,126,725 |
| 2024-10-18 | 6.85 | 7.43 | 6.8 | 7.18 | +3.01% | 475,892 | 337,288,055 |
| 2024-10-17 | 7.19 | 7.28 | 6.92 | 6.97 | +0.14% | 341,451 | 241,185,732 |
| 2024-10-16 | 6.72 | 7.06 | 6.68 | 6.96 | +1.16% | 302,091 | 209,421,839 |
| 2024-10-15 | 6.82 | 7.13 | 6.66 | 6.88 | 0% | 467,793 | 324,824,717 |
| 2024-10-14 | 6.5 | 6.9 | 6.44 | 6.88 | +6.17% | 377,524 | 252,593,880 |
| 2024-10-11 | 6.72 | 6.99 | 6.32 | 6.48 | -4.57% | 386,590 | 257,751,234 |
| 2024-10-10 | 6.91 | 7.3 | 6.56 | 6.79 | -1.59% | 450,883 | 313,274,765 |
| 2024-10-09 | 7.55 | 8.01 | 6.9 | 6.9 | -16.16% | 835,178 | 624,573,779 |
| 2024-10-08 | 8 | 8.23 | 7.32 | 8.23 | +19.97% | 1,115,941 | 884,928,551 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：